Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.90 | 12.00 | 11.80 | 11.83 | 111,519 | -0.05(-0.41%) |
Mar 30, 2022 | 11.88 | 12.14 | 11.80 | 11.88 | 115,888 | +0.00(+0.00%) |
Mar 29, 2022 | 12.09 | 12.28 | 11.83 | 11.88 | 364,908 | -0.19(-1.54%) |
Mar 28, 2022 | 12.09 | 12.15 | 12.00 | 12.06 | 96,159 | -0.04(-0.32%) |
Mar 25, 2022 | 12.02 | 12.20 | 12.02 | 12.10 | 112,973 | +0.00(+0.00%) |
Mar 24, 2022 | 12.10 | 12.23 | 11.96 | 12.10 | 146,133 | +0.12(+0.98%) |
Mar 23, 2022 | 11.95 | 12.30 | 11.87 | 11.98 | 101,559 | +0.00(+0.00%) |
Mar 22, 2022 | 11.88 | 12.01 | 11.78 | 11.98 | 143,484 | +0.17(+1.40%) |
Mar 21, 2022 | 11.68 | 11.97 | 11.64 | 11.82 | 129,542 | +0.20(+1.76%) |
Mar 18, 2022 | 11.88 | 12.18 | 11.61 | 11.61 | 329,488 | -0.31(-2.62%) |
Mar 17, 2022 | 11.71 | 11.99 | 11.71 | 11.93 | 112,411 | +0.24(+2.09%) |
Mar 16, 2022 | 11.58 | 11.92 | 11.48 | 11.68 | 264,885 | +0.14(+1.18%) |
Mar 15, 2022 | 11.48 | 11.60 | 11.34 | 11.55 | 183,985 | +0.16(+1.37%) |
Mar 14, 2022 | 11.37 | 11.60 | 11.17 | 11.39 | 157,601 | -0.03(-0.26%) |
Mar 11, 2022 | 11.62 | 11.67 | 11.34 | 11.42 | 133,458 | -0.19(-1.60%) |
Mar 10, 2022 | 11.70 | 11.86 | 11.52 | 11.60 | 91,761 | -0.30(-2.54%) |
Mar 09, 2022 | 11.68 | 11.93 | 11.61 | 11.91 | 112,237 | +0.39(+3.39%) |
Mar 08, 2022 | 11.71 | 11.90 | 11.46 | 11.52 | 121,522 | -0.20(-1.67%) |
Mar 07, 2022 | 11.73 | 12.38 | 11.43 | 11.71 | 384,838 | -0.09(-0.74%) |
Mar 04, 2022 | 11.78 | 11.81 | 11.54 | 11.80 | 341,634 | -0.07(-0.58%) |
Mar 03, 2022 | 11.98 | 12.27 | 11.76 | 11.87 | 239,268 | -0.14(-1.14%) |
Mar 02, 2022 | 11.65 | 12.19 | 11.64 | 12.00 | 246,745 | +0.38(+3.28%) |
Mar 01, 2022 | 12.31 | 13.39 | 11.57 | 11.62 | 429,309 | -0.52(-4.26%) |
Feb 28, 2022 | 12.10 | 12.27 | 11.86 | 12.14 | 278,746 | -0.04(-0.32%) |
Feb 25, 2022 | 12.08 | 12.24 | 11.87 | 12.18 | 183,907 | +0.18(+1.46%) |
Feb 24, 2022 | 11.99 | 12.23 | 11.54 | 12.00 | 181,440 | -0.30(-2.46%) |
Feb 23, 2022 | 12.06 | 12.55 | 11.91 | 12.31 | 150,432 | +0.34(+2.85%) |
Feb 22, 2022 | 12.36 | 12.43 | 11.70 | 11.97 | 128,117 | -0.55(-4.37%) |
Feb 18, 2022 | 12.51 | 0 | -0.22(-1.76%) | |||
Feb 17, 2022 | 12.96 | 13.10 | 12.74 | 12.74 | 110,315 | -0.25(-1.95%) |
Feb 16, 2022 | 12.41 | 13.23 | 12.39 | 12.99 | 83,460 | +0.55(+4.39%) |
Feb 15, 2022 | 12.01 | 12.44 | 12.00 | 12.44 | 84,280 | +0.53(+4.42%) |
Feb 14, 2022 | 12.26 | 12.30 | 11.84 | 11.92 | 112,091 | -0.31(-2.55%) |
Feb 11, 2022 | 12.20 | 12.31 | 12.07 | 12.23 | 164,021 | +0.03(+0.24%) |
Feb 10, 2022 | 12.20 | 12.34 | 12.12 | 12.20 | 134,252 | -0.07(-0.56%) |
Feb 09, 2022 | 12.33 | 12.38 | 12.17 | 12.27 | 130,816 | +0.02(+0.16%) |
Feb 08, 2022 | 12.30 | 12.44 | 12.22 | 12.25 | 129,864 | -0.05(-0.40%) |
Feb 07, 2022 | 12.41 | 12.51 | 12.19 | 12.30 | 207,001 | -0.06(-0.47%) |
Feb 04, 2022 | 12.25 | 12.49 | 12.14 | 12.36 | 187,466 | +0.15(+1.20%) |
Feb 03, 2022 | 12.30 | 12.21 | 142,190 | -0.19(-1.50%) | ||
Feb 02, 2022 | 12.41 | 12.51 | 12.04 | 12.39 | 155,398 | +0.13(+1.03%) |
Feb 01, 2022 | 11.83 | 12.33 | 11.57 | 12.27 | 243,922 | +0.48(+4.06%) |
Jan 31, 2022 | 11.83 | 11.79 | 265,570 | +0.28(+2.46%) | ||
Jan 28, 2022 | 11.43 | 11.58 | 11.16 | 11.51 | 193,240 | +0.08(+0.68%) |
Jan 27, 2022 | 11.51 | 11.58 | 11.16 | 11.43 | 128,777 | +0.04(+0.34%) |
Jan 26, 2022 | 11.81 | 11.87 | 11.33 | 11.39 | 187,333 | -0.34(-2.91%) |
Jan 25, 2022 | 11.71 | 11.71 | 11.51 | 11.73 | 290,388 | -0.08(-0.66%) |
Jan 24, 2022 | 11.81 | 12.09 | 11.74 | 11.81 | 198,692 | -0.15(-1.22%) |
Jan 21, 2022 | 12.25 | 12.38 | 11.95 | 11.96 | 307,720 | -0.37(-3.01%) |
Jan 20, 2022 | 12.52 | 12.53 | 12.30 | 12.33 | 68,909 | -0.09(-0.71%) |
Jan 19, 2022 | 12.53 | 12.87 | 12.39 | 12.41 | 61,699 | -0.08(-0.62%) |
Jan 18, 2022 | 12.80 | 12.95 | 12.46 | 12.49 | 69,860 | -0.49(-3.76%) |
Jan 14, 2022 | 12.98 | 0 | -0.20(-1.48%) | |||
Jan 13, 2022 | 12.84 | 13.35 | 12.64 | 13.18 | 166,875 | +0.34(+2.66%) |
Jan 12, 2022 | 12.75 | 13.12 | 12.50 | 12.83 | 160,621 | +0.15(+1.15%) |
Jan 11, 2022 | 12.37 | 12.82 | 12.37 | 12.69 | 88,215 | +0.25(+2.04%) |
Jan 10, 2022 | 12.76 | 12.76 | 12.34 | 12.43 | 226,354 | -0.35(-2.75%) |
Jan 07, 2022 | 12.75 | 12.88 | 12.60 | 12.79 | 66,927 | +0.03(+0.23%) |
Jan 06, 2022 | 12.83 | 13.01 | 12.50 | 12.76 | 125,151 | -0.13(-0.99%) |
Jan 05, 2022 | 13.04 | 13.27 | 12.69 | 12.88 | 135,501 | -0.22(-1.71%) |
Jan 04, 2022 | 13.34 | 13.35 | 12.80 | 13.11 | 260,156 | -0.23(-1.76%) |